鳥居薬品(4551)の株価時系列情報
鳥居薬品(4551)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,215 | 3,250 | 3,200 | 3,220 | 20,000 |
| 2020/12/29 | 3,200 | 3,245 | 3,180 | 3,240 | 25,100 |
| 2020/12/28 | 3,200 | 3,225 | 3,180 | 3,215 | 31,600 |
| 2020/12/25 | 3,200 | 3,220 | 3,195 | 3,200 | 25,200 |
| 2020/12/24 | 3,210 | 3,230 | 3,190 | 3,220 | 20,600 |
| 2020/12/23 | 3,220 | 3,225 | 3,175 | 3,205 | 22,500 |
| 2020/12/22 | 3,270 | 3,285 | 3,180 | 3,195 | 42,300 |
| 2020/12/21 | 3,325 | 3,390 | 3,250 | 3,250 | 35,600 |
| 2020/12/18 | 3,220 | 3,385 | 3,220 | 3,350 | 44,000 |
| 2020/12/17 | 3,360 | 3,395 | 3,350 | 3,360 | 25,800 |
| 2020/12/16 | 3,390 | 3,395 | 3,350 | 3,350 | 20,200 |
| 2020/12/15 | 3,360 | 3,405 | 3,340 | 3,340 | 15,600 |
| 2020/12/14 | 3,330 | 3,415 | 3,315 | 3,400 | 44,100 |
| 2020/12/11 | 3,310 | 3,340 | 3,295 | 3,315 | 22,600 |
| 2020/12/10 | 3,265 | 3,350 | 3,250 | 3,325 | 48,300 |
| 2020/12/09 | 3,230 | 3,265 | 3,215 | 3,230 | 21,700 |
| 2020/12/08 | 3,200 | 3,235 | 3,170 | 3,220 | 23,600 |
| 2020/12/07 | 3,280 | 3,295 | 3,200 | 3,205 | 34,400 |
| 2020/12/04 | 3,255 | 3,325 | 3,220 | 3,245 | 24,100 |
| 2020/12/03 | 3,240 | 3,290 | 3,215 | 3,260 | 47,200 |
| 2020/12/02 | 3,210 | 3,270 | 3,205 | 3,225 | 61,600 |
| 2020/12/01 | 3,185 | 3,245 | 3,175 | 3,205 | 52,700 |
| 2020/11/30 | 3,220 | 3,250 | 3,155 | 3,165 | 47,900 |
| 2020/11/27 | 3,200 | 3,235 | 3,180 | 3,220 | 45,200 |
| 2020/11/26 | 3,205 | 3,235 | 3,180 | 3,195 | 38,100 |
| 2020/11/25 | 3,205 | 3,220 | 3,150 | 3,185 | 59,500 |
| 2020/11/24 | 3,250 | 3,260 | 3,180 | 3,200 | 41,900 |
| 2020/11/20 | 3,215 | 3,260 | 3,200 | 3,220 | 38,200 |
| 2020/11/19 | 3,240 | 3,240 | 3,190 | 3,200 | 35,300 |
| 2020/11/18 | 3,225 | 3,230 | 3,190 | 3,200 | 35,500 |
| 2020/11/17 | 3,260 | 3,290 | 3,195 | 3,230 | 35,500 |
| 2020/11/16 | 3,300 | 3,325 | 3,220 | 3,255 | 55,700 |
| 2020/11/13 | 3,280 | 3,320 | 3,210 | 3,255 | 43,700 |
| 2020/11/12 | 3,235 | 3,325 | 3,235 | 3,280 | 47,500 |
| 2020/11/11 | 3,265 | 3,285 | 3,220 | 3,235 | 65,000 |
| 2020/11/10 | 3,200 | 3,305 | 3,190 | 3,300 | 114,000 |
| 2020/11/09 | 3,120 | 3,135 | 3,080 | 3,090 | 44,400 |
| 2020/11/06 | 3,110 | 3,110 | 3,060 | 3,095 | 35,800 |
| 2020/11/05 | 3,080 | 3,140 | 3,055 | 3,105 | 66,600 |
| 2020/11/04 | 3,040 | 3,100 | 3,005 | 3,055 | 42,800 |
| 2020/11/02 | 2,949 | 3,055 | 2,938 | 2,997 | 87,700 |
| 2020/10/30 | 2,911 | 3,000 | 2,902 | 2,962 | 73,600 |
| 2020/10/29 | 2,915 | 2,930 | 2,869 | 2,911 | 58,400 |
| 2020/10/28 | 2,927 | 2,958 | 2,927 | 2,948 | 44,800 |
| 2020/10/27 | 2,954 | 2,978 | 2,918 | 2,976 | 55,900 |
| 2020/10/26 | 2,969 | 3,005 | 2,969 | 2,978 | 37,000 |
| 2020/10/23 | 2,988 | 3,015 | 2,946 | 2,992 | 36,200 |
| 2020/10/22 | 3,020 | 3,025 | 2,930 | 2,947 | 81,300 |
| 2020/10/21 | 3,040 | 3,090 | 3,010 | 3,035 | 48,600 |
| 2020/10/20 | 3,080 | 3,080 | 2,991 | 2,991 | 33,800 |
| 2020/10/19 | 2,950 | 3,090 | 2,948 | 3,055 | 55,300 |
| 2020/10/16 | 2,982 | 2,982 | 2,921 | 2,939 | 37,100 |
| 2020/10/15 | 3,035 | 3,035 | 2,949 | 2,982 | 80,000 |
| 2020/10/14 | 3,150 | 3,160 | 3,055 | 3,060 | 45,800 |
| 2020/10/13 | 3,250 | 3,250 | 3,190 | 3,200 | 54,700 |
| 2020/10/12 | 3,130 | 3,200 | 3,065 | 3,180 | 54,900 |
| 2020/10/09 | 3,050 | 3,115 | 3,020 | 3,095 | 32,900 |
| 2020/10/08 | 3,040 | 3,055 | 2,991 | 3,025 | 45,300 |
| 2020/10/07 | 3,065 | 3,075 | 2,996 | 3,015 | 35,900 |
| 2020/10/06 | 3,075 | 3,090 | 3,020 | 3,065 | 28,700 |
| 2020/10/05 | 3,000 | 3,080 | 3,000 | 3,035 | 32,800 |
| 2020/10/02 | 3,015 | 3,015 | 2,958 | 3,000 | 44,800 |
| 2020/09/30 | 3,050 | 3,055 | 2,963 | 2,978 | 32,800 |
| 2020/09/29 | 3,050 | 3,050 | 2,967 | 3,040 | 33,800 |
| 2020/09/28 | 3,030 | 3,060 | 2,978 | 3,030 | 46,500 |
| 2020/09/25 | 2,956 | 2,996 | 2,921 | 2,962 | 58,600 |
| 2020/09/24 | 3,000 | 3,000 | 2,919 | 2,934 | 48,700 |
| 2020/09/23 | 3,030 | 3,030 | 2,911 | 3,000 | 61,100 |
| 2020/09/18 | 2,996 | 3,030 | 2,986 | 3,005 | 55,900 |
| 2020/09/17 | 2,970 | 2,977 | 2,884 | 2,969 | 35,700 |
| 2020/09/16 | 2,948 | 2,987 | 2,943 | 2,961 | 29,200 |
| 2020/09/15 | 2,940 | 2,947 | 2,911 | 2,945 | 19,100 |
| 2020/09/14 | 2,943 | 2,964 | 2,915 | 2,922 | 33,200 |
| 2020/09/11 | 2,879 | 2,895 | 2,852 | 2,893 | 43,000 |
| 2020/09/10 | 2,863 | 2,872 | 2,846 | 2,851 | 22,500 |
| 2020/09/09 | 2,849 | 2,849 | 2,799 | 2,834 | 32,900 |
| 2020/09/08 | 2,842 | 2,870 | 2,833 | 2,867 | 35,600 |
| 2020/09/07 | 2,764 | 2,813 | 2,764 | 2,813 | 29,300 |
| 2020/09/04 | 2,750 | 2,779 | 2,741 | 2,764 | 26,700 |
| 2020/09/03 | 2,804 | 2,840 | 2,750 | 2,791 | 33,400 |
| 2020/09/02 | 2,794 | 2,798 | 2,752 | 2,758 | 23,400 |
| 2020/09/01 | 2,817 | 2,840 | 2,746 | 2,773 | 47,200 |
| 2020/08/31 | 2,800 | 2,823 | 2,759 | 2,759 | 38,400 |
| 2020/08/28 | 2,881 | 2,881 | 2,776 | 2,781 | 51,300 |
| 2020/08/27 | 2,880 | 2,880 | 2,812 | 2,836 | 30,500 |
| 2020/08/26 | 2,922 | 2,924 | 2,870 | 2,876 | 22,200 |
| 2020/08/25 | 2,940 | 2,942 | 2,895 | 2,921 | 34,200 |
| 2020/08/24 | 2,975 | 2,975 | 2,888 | 2,920 | 29,800 |
| 2020/08/21 | 2,880 | 2,958 | 2,857 | 2,958 | 78,000 |
| 2020/08/20 | 2,955 | 2,980 | 2,868 | 2,882 | 75,800 |
| 2020/08/19 | 3,040 | 3,050 | 3,005 | 3,010 | 10,700 |
| 2020/08/18 | 2,994 | 3,040 | 2,950 | 3,015 | 29,800 |
| 2020/08/17 | 3,075 | 3,075 | 2,988 | 2,988 | 35,300 |
| 2020/08/14 | 3,155 | 3,155 | 3,040 | 3,070 | 42,000 |
| 2020/08/13 | 3,090 | 3,120 | 3,060 | 3,115 | 42,100 |
| 2020/08/12 | 3,005 | 3,075 | 2,995 | 3,060 | 44,500 |
| 2020/08/11 | 3,010 | 3,050 | 2,988 | 3,005 | 48,800 |
| 2020/08/07 | 3,085 | 3,085 | 2,987 | 2,992 | 79,600 |
| 2020/08/06 | 3,080 | 3,125 | 3,070 | 3,100 | 41,300 |
| 2020/08/05 | 3,130 | 3,155 | 3,075 | 3,095 | 51,700 |
| 2020/08/04 | 3,300 | 3,320 | 3,155 | 3,175 | 65,100 |
| 2020/08/03 | 3,365 | 3,365 | 3,235 | 3,305 | 69,700 |
| 2020/07/31 | 3,475 | 3,490 | 3,350 | 3,380 | 54,700 |
| 2020/07/30 | 3,450 | 3,530 | 3,440 | 3,530 | 54,700 |
| 2020/07/29 | 3,535 | 3,535 | 3,440 | 3,450 | 40,300 |
| 2020/07/28 | 3,525 | 3,640 | 3,480 | 3,490 | 61,300 |
| 2020/07/27 | 3,465 | 3,500 | 3,435 | 3,500 | 53,300 |
| 2020/07/22 | 3,430 | 3,505 | 3,400 | 3,465 | 78,700 |
| 2020/07/21 | 3,465 | 3,465 | 3,375 | 3,430 | 41,200 |
| 2020/07/20 | 3,395 | 3,490 | 3,325 | 3,430 | 112,700 |
| 2020/07/17 | 3,325 | 3,330 | 3,245 | 3,300 | 48,700 |
| 2020/07/16 | 3,380 | 3,415 | 3,265 | 3,295 | 83,000 |
| 2020/07/15 | 3,270 | 3,335 | 3,260 | 3,335 | 101,000 |
| 2020/07/14 | 3,160 | 3,235 | 3,155 | 3,215 | 59,900 |
| 2020/07/13 | 3,140 | 3,165 | 3,105 | 3,155 | 59,500 |
| 2020/07/10 | 3,140 | 3,170 | 3,100 | 3,100 | 52,200 |
| 2020/07/09 | 3,110 | 3,120 | 3,055 | 3,085 | 52,400 |
| 2020/07/08 | 3,040 | 3,110 | 3,040 | 3,075 | 49,700 |
| 2020/07/07 | 3,055 | 3,060 | 3,010 | 3,040 | 52,200 |
| 2020/07/06 | 3,020 | 3,050 | 2,993 | 3,020 | 36,300 |
| 2020/07/03 | 3,005 | 3,025 | 2,968 | 3,020 | 30,900 |
| 2020/07/02 | 3,060 | 3,060 | 2,945 | 2,968 | 72,900 |
| 2020/07/01 | 3,145 | 3,145 | 3,020 | 3,025 | 52,100 |
| 2020/06/30 | 3,090 | 3,150 | 3,055 | 3,100 | 48,400 |
| 2020/06/29 | 3,095 | 3,095 | 2,976 | 3,030 | 40,800 |
| 2020/06/26 | 3,090 | 3,100 | 3,015 | 3,090 | 39,000 |
| 2020/06/25 | 3,070 | 3,110 | 3,030 | 3,050 | 37,500 |
| 2020/06/24 | 3,130 | 3,135 | 3,060 | 3,065 | 25,800 |
| 2020/06/23 | 3,010 | 3,080 | 2,991 | 3,060 | 37,200 |
| 2020/06/22 | 2,995 | 3,025 | 2,941 | 3,000 | 26,900 |
| 2020/06/19 | 3,050 | 3,050 | 2,946 | 2,993 | 118,400 |
| 2020/06/18 | 3,120 | 3,140 | 3,035 | 3,050 | 70,400 |
| 2020/06/17 | 3,185 | 3,205 | 3,075 | 3,085 | 61,600 |
| 2020/06/16 | 3,135 | 3,195 | 3,085 | 3,175 | 104,400 |
| 2020/06/15 | 3,120 | 3,190 | 3,080 | 3,080 | 82,500 |
| 2020/06/12 | 3,070 | 3,135 | 3,060 | 3,105 | 51,300 |
| 2020/06/11 | 3,250 | 3,250 | 3,125 | 3,155 | 34,100 |
| 2020/06/10 | 3,285 | 3,395 | 3,205 | 3,265 | 85,000 |
| 2020/06/09 | 3,150 | 3,230 | 3,115 | 3,220 | 54,300 |
| 2020/06/08 | 3,155 | 3,155 | 3,075 | 3,090 | 32,100 |
| 2020/06/05 | 3,180 | 3,180 | 3,105 | 3,150 | 25,600 |
| 2020/06/04 | 3,195 | 3,195 | 3,105 | 3,145 | 29,600 |
| 2020/06/03 | 3,230 | 3,230 | 3,125 | 3,165 | 40,100 |
| 2020/06/02 | 3,250 | 3,250 | 3,190 | 3,205 | 25,500 |
| 2020/06/01 | 3,295 | 3,295 | 3,185 | 3,220 | 35,000 |
| 2020/05/29 | 3,195 | 3,315 | 3,195 | 3,245 | 75,500 |
| 2020/05/28 | 3,135 | 3,220 | 3,085 | 3,190 | 77,200 |
| 2020/05/27 | 3,000 | 3,110 | 2,966 | 3,080 | 89,000 |
| 2020/05/26 | 2,996 | 3,010 | 2,926 | 2,999 | 63,700 |
| 2020/05/25 | 2,995 | 3,010 | 2,926 | 2,999 | 50,100 |
| 2020/05/22 | 2,998 | 2,998 | 2,928 | 2,971 | 61,200 |
| 2020/05/21 | 2,981 | 3,000 | 2,947 | 2,991 | 93,000 |
| 2020/05/20 | 2,860 | 3,020 | 2,839 | 3,000 | 90,500 |
| 2020/05/19 | 2,899 | 2,906 | 2,817 | 2,844 | 51,700 |
| 2020/05/18 | 2,849 | 2,881 | 2,821 | 2,862 | 76,800 |
| 2020/05/15 | 2,847 | 2,847 | 2,777 | 2,805 | 116,800 |
| 2020/05/14 | 2,950 | 2,950 | 2,842 | 2,859 | 110,600 |
| 2020/05/13 | 2,986 | 3,000 | 2,929 | 2,964 | 81,700 |
| 2020/05/12 | 2,990 | 3,085 | 2,970 | 3,040 | 49,100 |
| 2020/05/11 | 3,005 | 3,005 | 2,941 | 2,969 | 42,900 |
| 2020/05/08 | 3,025 | 3,045 | 2,926 | 2,948 | 57,400 |
| 2020/05/07 | 2,986 | 3,035 | 2,943 | 2,986 | 44,400 |
| 2020/05/01 | 2,900 | 2,972 | 2,888 | 2,960 | 62,000 |
| 2020/04/30 | 3,000 | 3,015 | 2,943 | 2,976 | 48,400 |
| 2020/04/28 | 2,980 | 2,980 | 2,900 | 2,972 | 24,700 |
| 2020/04/27 | 2,974 | 2,975 | 2,933 | 2,964 | 28,100 |
| 2020/04/24 | 2,999 | 2,999 | 2,949 | 2,974 | 25,100 |
| 2020/04/23 | 3,045 | 3,045 | 2,947 | 2,982 | 44,200 |
| 2020/04/22 | 2,940 | 2,992 | 2,914 | 2,961 | 43,400 |
| 2020/04/21 | 2,925 | 2,985 | 2,919 | 2,940 | 31,200 |
| 2020/04/20 | 2,950 | 2,989 | 2,947 | 2,975 | 33,600 |
| 2020/04/17 | 3,040 | 3,040 | 2,962 | 2,966 | 39,500 |
| 2020/04/16 | 2,940 | 3,040 | 2,927 | 2,999 | 48,300 |
| 2020/04/15 | 2,954 | 2,968 | 2,883 | 2,937 | 76,200 |
| 2020/04/14 | 2,905 | 3,070 | 2,905 | 2,977 | 111,500 |
| 2020/04/13 | 2,803 | 2,891 | 2,782 | 2,855 | 62,300 |
| 2020/04/10 | 2,700 | 2,772 | 2,684 | 2,753 | 54,100 |
| 2020/04/09 | 2,570 | 2,657 | 2,528 | 2,634 | 70,800 |
| 2020/04/08 | 2,563 | 2,601 | 2,468 | 2,544 | 60,200 |
| 2020/04/07 | 2,632 | 2,635 | 2,506 | 2,563 | 41,600 |
| 2020/04/06 | 2,490 | 2,585 | 2,465 | 2,582 | 33,900 |
| 2020/04/03 | 2,543 | 2,618 | 2,506 | 2,525 | 24,400 |
| 2020/04/02 | 2,573 | 2,600 | 2,506 | 2,535 | 42,700 |
| 2020/04/01 | 2,695 | 2,695 | 2,563 | 2,588 | 44,300 |
| 2020/03/31 | 2,685 | 2,751 | 2,651 | 2,699 | 80,300 |
| 2020/03/30 | 2,766 | 2,766 | 2,620 | 2,710 | 90,900 |
| 2020/03/27 | 2,480 | 2,616 | 2,430 | 2,616 | 91,300 |
| 2020/03/26 | 2,485 | 2,502 | 2,354 | 2,481 | 70,100 |
| 2020/03/25 | 2,448 | 2,501 | 2,390 | 2,501 | 99,100 |
| 2020/03/24 | 2,375 | 2,424 | 2,295 | 2,348 | 118,200 |
| 2020/03/23 | 2,249 | 2,321 | 2,129 | 2,264 | 120,600 |
| 2020/03/19 | 2,463 | 2,498 | 2,169 | 2,200 | 157,400 |
| 2020/03/18 | 2,490 | 2,560 | 2,378 | 2,413 | 120,600 |
| 2020/03/17 | 2,363 | 2,486 | 2,309 | 2,427 | 98,400 |
| 2020/03/16 | 2,489 | 2,567 | 2,410 | 2,427 | 69,400 |
| 2020/03/13 | 2,258 | 2,422 | 2,212 | 2,389 | 125,400 |
| 2020/03/12 | 2,713 | 2,760 | 2,608 | 2,608 | 69,600 |
| 2020/03/11 | 2,859 | 2,911 | 2,807 | 2,813 | 53,800 |
| 2020/03/10 | 2,688 | 2,849 | 2,678 | 2,844 | 68,700 |
| 2020/03/09 | 2,985 | 3,020 | 2,849 | 2,859 | 43,400 |
| 2020/03/06 | 3,070 | 3,135 | 3,045 | 3,055 | 52,000 |
| 2020/03/05 | 3,160 | 3,180 | 3,120 | 3,130 | 28,700 |
| 2020/03/04 | 3,085 | 3,135 | 3,060 | 3,110 | 58,700 |
| 2020/03/03 | 3,340 | 3,340 | 3,145 | 3,145 | 62,100 |
| 2020/03/02 | 3,155 | 3,305 | 3,145 | 3,275 | 51,500 |
| 2020/02/28 | 3,415 | 3,415 | 3,200 | 3,225 | 91,100 |
| 2020/02/27 | 3,455 | 3,505 | 3,445 | 3,485 | 70,900 |
| 2020/02/26 | 3,490 | 3,525 | 3,440 | 3,445 | 66,800 |
| 2020/02/25 | 3,515 | 3,595 | 3,490 | 3,525 | 59,500 |
| 2020/02/21 | 3,580 | 3,630 | 3,580 | 3,625 | 29,000 |
| 2020/02/20 | 3,645 | 3,645 | 3,580 | 3,605 | 31,400 |
| 2020/02/19 | 3,580 | 3,655 | 3,580 | 3,615 | 54,100 |
| 2020/02/18 | 3,595 | 3,600 | 3,535 | 3,565 | 42,200 |
| 2020/02/17 | 3,600 | 3,610 | 3,555 | 3,590 | 56,000 |
| 2020/02/14 | 3,630 | 3,680 | 3,595 | 3,645 | 64,200 |
| 2020/02/13 | 3,600 | 3,635 | 3,570 | 3,605 | 62,100 |
| 2020/02/12 | 3,600 | 3,625 | 3,560 | 3,560 | 76,500 |
| 2020/02/10 | 3,660 | 3,670 | 3,600 | 3,625 | 124,300 |
| 2020/02/07 | 3,740 | 3,805 | 3,670 | 3,725 | 181,600 |
| 2020/02/06 | 3,700 | 3,815 | 3,700 | 3,810 | 146,300 |
| 2020/02/05 | 3,765 | 3,785 | 3,695 | 3,750 | 71,500 |
| 2020/02/04 | 3,725 | 3,790 | 3,725 | 3,765 | 49,600 |
| 2020/02/03 | 3,700 | 3,760 | 3,660 | 3,725 | 68,200 |
| 2020/01/31 | 3,685 | 3,745 | 3,685 | 3,735 | 58,800 |
| 2020/01/30 | 3,800 | 3,835 | 3,730 | 3,735 | 67,300 |
| 2020/01/29 | 3,725 | 3,845 | 3,715 | 3,825 | 91,300 |
| 2020/01/28 | 3,715 | 3,795 | 3,715 | 3,755 | 63,800 |
| 2020/01/27 | 3,700 | 3,830 | 3,670 | 3,775 | 86,200 |
| 2020/01/24 | 3,770 | 3,820 | 3,710 | 3,770 | 97,700 |
| 2020/01/23 | 3,605 | 3,795 | 3,605 | 3,725 | 167,600 |
| 2020/01/22 | 3,600 | 3,650 | 3,560 | 3,650 | 113,800 |
| 2020/01/21 | 3,500 | 3,645 | 3,485 | 3,570 | 320,400 |
| 2020/01/20 | 3,255 | 3,315 | 3,250 | 3,290 | 44,800 |
| 2020/01/17 | 3,220 | 3,290 | 3,220 | 3,270 | 46,300 |
| 2020/01/16 | 3,185 | 3,215 | 3,135 | 3,215 | 33,500 |
| 2020/01/15 | 3,200 | 3,215 | 3,155 | 3,185 | 21,900 |
| 2020/01/14 | 3,260 | 3,275 | 3,170 | 3,195 | 48,900 |
| 2020/01/10 | 3,145 | 3,285 | 3,145 | 3,285 | 85,000 |
| 2020/01/09 | 3,070 | 3,110 | 3,060 | 3,110 | 29,100 |
| 2020/01/08 | 3,000 | 3,045 | 2,924 | 3,025 | 57,600 |
| 2020/01/07 | 3,010 | 3,035 | 2,994 | 3,025 | 19,700 |
| 2020/01/06 | 3,015 | 3,030 | 2,994 | 3,010 | 35,600 |